CTCP Xây dựng và Giao thông Bình Dương (bce)

6.52
0.22
(3.49%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		0.74 13.12% 2,029,100 -38,100 -0.3
5.56
6.52
6.52
2 tháng
(2024-09-16) 		0.73 12.92% 3,336,600 -38,500 -0.3
5.56
6.52
6.52
3 tháng
(2024-08-19) 		0.68 11.93% 4,743,500 -39,500 -0.3
5.56
6.52
6.52
6 tháng
(2024-05-20) 		0.22 3.57% 8,509,100 54,763 0.3
5.56
6.52
6.52
12 tháng
(2023-11-21) 		0.73 12.92% 14,502,200 23,663 0.1
5.51
6.52
6.52
24 tháng
(2022-11-28) 		0.56 9.62% 39,743,200 47,468 -0.1
5.45
7.49
6.52
36 tháng
(2021-12-01) 		-12.02 -65.33% 107,041,400 -692,092 -15.0
4.83
20.90
6.52
60 tháng
(2019-12-12) 		0.95 17.53% 238,749,830 -1,134,182 -18.2
4.83
22.85
6.52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
14.80
 245,300 14.65 15.50 13.90 45,400 4,800 0.6
24/01/2022
14.65
 709,800 15.70 15.70 14.65 5,900 39,400 -0.5
21/01/2022
15.70
 474,800 16 16.80 15.60 0 36,400 -0.6
20/01/2022
16
 676,700 15.35 16.30 14.30 25,700 21,200 0.1
19/01/2022
15.35
 956,500 16.50 16.50 15.35 11,800 8,300 0.1
18/01/2022
16.50
 549,600 17.70 17.70 16.50 7,700 0 0.1
17/01/2022
17.70
 1,377,400 19 19 17.70 30,000 45,900 -0.3
14/01/2022
19
 414,200 19.05 19.70 17.80 12,100 2,700 0.2
13/01/2022
19.05
 1,709,500 20.20 21 19 3,000 83,300 -1.6
12/01/2022
20.20
 2,494,000 19.45 20.50 19.45 4,700 40,300 -0.7
11/01/2022
19.45
 954,300 19 19.70 18.80 20,300 4,200 0.3
10/01/2022
19
 1,396,700 19 20 18.40 600 67,200 -1.2
07/01/2022
19
 830,200 19.30 19.30 18.70 0 37,200 -0.7
06/01/2022
19.30
 920,300 19.30 19.30 18.75 17,900 0 0.3
05/01/2022
19.30
 919,500 19.65 20.10 18.95 0 199,200 -3.9
04/01/2022
19.65
 713,100 18.40 19.65 18.55 29,000 30,000 -0.0
31/12/2021
18.40
 476,300 18.35 18.50 17.50 3,500 18,000 -0.3
30/12/2021
18.35
 545,100 18.30 19.10 18.35 1,400 168,700 -3.1
29/12/2021
18.30
 730,600 19 19.40 18.30 1,900 7,600 -0.1
28/12/2021
19
 924,200 19.55 19.60 18.90 10,500 4,500 0.1
27/12/2021
19.55
 452,100 20.05 20.20 19.10 0 20,700 -0.4
24/12/2021
20.05
 565,500 20.90 21 19.90 5,500 7,600 -0.0
23/12/2021
20.90
 1,155,400 20.85 21.90 19.80 4,000 30,600 -0.6
22/12/2021
20.85
 1,354,400 19.50 20.85 18.55 12,100 0 0.2
21/12/2021
19.50
 633,700 19 19.80 18.50 17,600 2,000 0.3
20/12/2021
19
 448,200 19.55 20 18.85 4,100 18,800 -0.3
17/12/2021
19.55
 511,200 19.75 20.20 19 300 9,100 -0.2
16/12/2021
19.75
 703,100 19.15 20 18.55 2,700 6,100 -0.1
15/12/2021
19.15
 358,200 19.85 20 19.10 0 20,200 -0.4
14/12/2021
19.85
 762,200 19.55 20.55 19.60 600 24,600 -0.5
13/12/2021
19.55
 663,000 18.30 19.55 18.50 1,400 1,300 0.0
10/12/2021
18.30
 409,100 17.65 18.50 17.50 200 5,200 -0.1
09/12/2021
17.65
 170,100 17.20 17.70 17 7,000 0 0.1
08/12/2021
17.20
 134,500 17.20 17.80 17.10 0 4,700 -0.1
07/12/2021
17.20
 291,300 16.40 17.50 16.60 4,300 100 0.1
06/12/2021
16.40
 357,500 17.50 17.80 16.30 5,600 3,300 0.0
03/12/2021
17.50
 251,600 18.20 18.20 17.50 600 11,600 -0.2
02/12/2021
18.20
 355,000 18.40 18.60 18.20 300 4,800 -0.1
01/12/2021
18.40
 464,400 18.70 19 17.90 4,000 22,800 -0.3
30/11/2021
18.70
 515,600 18 19.20 18 10,400 12,000 -0.0
29/11/2021
18
 289,900 18 18 17.05 24,000 200 0.3
26/11/2021
18
 654,100 18.35 18.40 17.40 10,900 8,400 0.0
25/11/2021
18.35
 294,300 18.70 18.80 18.20 100 23,000 -0.4
24/11/2021
18.70
 240,200 18.60 19.60 18.50 1,300 30,200 -0.6
23/11/2021
18.60
 339,600 17.80 19 17 45,000 8,700 0.6
22/11/2021
17.80
 800,100 19.10 19.10 17.80 43,300 100 0.8
19/11/2021
19.10
 1,346,000 20.50 20.50 19.10 15,300 7,300 0.1
18/11/2021
20.50
 730,500 21.20 21.50 20.50 3,000 4,500 -0.0
17/11/2021
21.20
 417,300 21.10 21.90 20.50 12,900 1,500 0.2
16/11/2021
21.10
 765,400 21.75 21.80 20.80 7,300 18,700 -0.2
15/11/2021
21.75
 890,300 21.90 22.80 21.45 2,100 16,000 -0.3
12/11/2021
21.90
 628,200 22.20 22.20 21.65 15,700 46,800 -0.7
11/11/2021
22.20
 911,600 21.90 22.90 21.50 19,200 11,700 0.2
10/11/2021
21.90
 643,000 21.40 22.40 21.20 900 24,800 -0.5
09/11/2021
21.40
 699,700 22 22 21 100 21,700 -0.5
08/11/2021
22
 674,900 21.90 22.50 21 3,800 35,000 -0.7
05/11/2021
21.90
 543,600 22.50 22.50 21.45 0 58,700 -1.3
04/11/2021
22.50
 1,294,300 21.30 22.75 19.85 37,700 9,700 0.6
03/11/2021
21.30
 2,223,200 22.85 24.40 21.30 5,300 27,300 -0.5
02/11/2021
22.85
 601,700 21.40 22.85 21.55 2,900 0 0.1
01/11/2021
21.40
 1,206,000 20 21.40 19.05 33,300 9,800 0.5
29/10/2021
20
 922,200 20 20.65 19.60 18,700 0 0.4
28/10/2021
20
 1,231,100 20.45 20.70 19.75 500 40,200 -0.8
27/10/2021
20.45
 1,375,300 19.15 20.45 19.30 300 22,700 -0.4
26/10/2021
19.15
 1,623,500 17.90 19.15 17.40 27,800 4,100 0.4
25/10/2021
17.90
 964,100 17.50 18.20 17 2,900 12,300 -0.2
22/10/2021
17.50
 1,045,300 17.10 17.75 16.80 1,500 6,700 -0.1
21/10/2021
17.10
 1,541,400 16.35 17.30 16.60 2,000 24,100 -0.4
20/10/2021
16.35
 1,623,900 15.30 16.35 15.30 0 0 0
19/10/2021
15.30
 571,800 14.90 15.50 15 4,900 0 0.1
18/10/2021
14.90
 580,400 15.20 15.60 14.85 16,300 4,800 0.2
15/10/2021
15.20
 899,900 15 15.65 14.90 17,100 0 0.3
14/10/2021
15
 633,500 15 15.20 14.90 9,800 4,100 0.1
13/10/2021
15
 597,400 15 15.20 14.80 4,500 8,500 -0.1
12/10/2021
15
 1,001,300 14.55 15.20 14.35 0 20,300 -0.3
11/10/2021
14.55
 515,300 14.60 14.65 14.40 3,100 6,900 0
08/10/2021
14.60
 512,100 14.65 15.15 14.55 2,000 15,400 -0.2
07/10/2021
14.65
 1,127,700 14.85 15.40 14.65 3,500 5,700 -0.0
06/10/2021
14.85
 1,532,700 13.90 14.85 13.70 26,400 0 0.4
05/10/2021
13.90
 313,100 13.60 13.95 13.55 3,500 0 0.0
04/10/2021
13.60
 508,200 13.80 14 13.40 1,900 9,800 -0.1
01/10/2021
13.80
 443,600 14.05 14.25 13.70 172,920 181,820 -0.1
30/09/2021
14.05
 604,700 14.10 14.30 13.90 56,600 1,100 0.8
29/09/2021
14.10
 578,200 14 14.30 13.60 10,400 12,300 -0.0
28/09/2021
14
 894,800 13.25 14 12.80 200,500 100 2.6
27/09/2021
13.25
 1,105,500 14.10 14.10 13.25 160,000 2,300 2.2
24/09/2021
14.10
 799,800 14.50 14.60 14 38,400 0 0.5
23/09/2021
14.50
 1,244,100 14.65 15 14.40 27,800 0 0.4
22/09/2021
14.65
 840,700 14.70 15.10 14.40 0 10,100 -0.1
21/09/2021
14.70
 1,145,500 14.65 15.10 14.05 15,100 16,200 -0.0
20/09/2021
14.65
 2,555,400 13.70 14.65 14 21,400 20,000 0.0
17/09/2021
13.70
 1,422,800 12.95 13.70 12.90 39,700 10,900 0.4
16/09/2021
12.95
 559,900 13.15 13.30 12.75 5,800 4,300 0.0
15/09/2021
13.15
 508,600 12.60 13.30 12.45 23,200 7,400 0.2
14/09/2021
12.60
 474,500 12.65 12.85 12.45 13,200 0 0.2
13/09/2021
12.65
 624,600 13 13 12.60 5,500 0 0.1
10/09/2021
13
 426,200 13.15 13.40 13 23,400 0 0.3
09/09/2021
13.15
 507,600 12.80 13.50 12.60 33,400 5,000 0.4
08/09/2021
12.80
 866,000 12.70 13 12.45 12,200 500 0.2
07/09/2021
12.70
 1,193,500 13.50 13.60 12.60 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |